Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 29.50 | 29.50 | 29.50 | 29.50 | 0 | -0.05(-0.17%) |
Apr 27, 2006 | 29.60 | 29.60 | 29.55 | 29.55 | 2,500 | -0.20(-0.67%) |
Apr 26, 2006 | 29.75 | 30.10 | 29.75 | 29.75 | 1,056 | +0.35(+1.19%) |
Apr 25, 2006 | 29.40 | 30.00 | 30.00 | 29.40 | 100 | +0.00(+0.00%) |
Apr 24, 2006 | 29.40 | 29.75 | 29.40 | 29.40 | 4,143 | +0.00(+0.00%) |
Apr 21, 2006 | 29.70 | 29.70 | 29.40 | 29.40 | 1,198 | +0.00(+0.00%) |
Apr 20, 2006 | 29.40 | 29.60 | 29.40 | 29.40 | 701 | +0.03(+0.10%) |
Apr 19, 2006 | 29.25 | 29.50 | 29.25 | 29.37 | 2,994 | +0.12(+0.41%) |
Apr 18, 2006 | 29.50 | 29.50 | 29.25 | 29.25 | 663 | +0.05(+0.17%) |
Apr 17, 2006 | 29.85 | 29.85 | 28.88 | 29.20 | 7,100 | -0.65(-2.18%) |
Apr 13, 2006 | 29.90 | 29.90 | 29.80 | 29.85 | 958 | -0.10(-0.33%) |
Apr 12, 2006 | 29.95 | 29.95 | 29.90 | 29.95 | 9,914 | +0.00(+0.00%) |
Apr 11, 2006 | 29.80 | 29.95 | 29.80 | 29.95 | 786 | +0.05(+0.17%) |
Apr 10, 2006 | 29.90 | 29.90 | 29.90 | 29.90 | 1,230 | +0.00(+0.00%) |
Apr 07, 2006 | 29.90 | 29.90 | 29.90 | 29.90 | 2,362 | -0.20(-0.66%) |
Apr 06, 2006 | 29.90 | 30.10 | 29.80 | 30.10 | 6,428 | +0.20(+0.67%) |
Apr 05, 2006 | 29.90 | 29.90 | 29.90 | 29.90 | 1,467 | -0.35(-1.16%) |
Apr 04, 2006 | 29.90 | 30.25 | 29.90 | 30.25 | 7,668 | +0.25(+0.83%) |
Apr 03, 2006 | 30.00 | 30.00 | 30.00 | 30.00 | 3,780 | +0.00(+0.00%) |
Mar 31, 2006 | 30.25 | 30.25 | 29.90 | 30.00 | 1,763 | +0.00(+0.00%) |
Mar 30, 2006 | 30.00 | 30.25 | 29.90 | 30.00 | 3,230 | +0.10(+0.33%) |
Mar 29, 2006 | 30.00 | 30.00 | 29.75 | 29.90 | 7,472 | -0.10(-0.33%) |
Mar 28, 2006 | 30.00 | 30.25 | 30.00 | 30.00 | 1,014 | -0.25(-0.83%) |
Mar 27, 2006 | 30.25 | 30.25 | 30.25 | 30.25 | 110 | +0.25(+0.83%) |
Mar 24, 2006 | 30.00 | 30.00 | 30.00 | 30.00 | 403 | +0.00(+0.00%) |
Mar 21, 2006 | 30.00 | 30.50 | 30.00 | 30.00 | 1,012 | -0.35(-1.15%) |
Mar 20, 2006 | 30.35 | 30.40 | 30.00 | 30.35 | 1,364 | -0.05(-0.16%) |
Mar 17, 2006 | 30.40 | 30.40 | 30.40 | 30.40 | 320 | +0.00(+0.00%) |
Mar 16, 2006 | 30.40 | 30.40 | 30.40 | 30.40 | 350 | -0.10(-0.33%) |
Mar 15, 2006 | 30.30 | 30.50 | 30.30 | 30.50 | 9,345 | +0.10(+0.33%) |
Mar 14, 2006 | 30.00 | 30.40 | 30.00 | 30.40 | 5,350 | +0.10(+0.33%) |
Mar 13, 2006 | 30.30 | 30.30 | 29.85 | 30.30 | 2,163 | +0.30(+1.00%) |
Mar 10, 2006 | 30.00 | 30.00 | 29.90 | 30.00 | 1,567 | +0.00(+0.00%) |
Mar 09, 2006 | 29.60 | 30.00 | 29.60 | 30.00 | 834 | +0.00(+0.00%) |
Mar 08, 2006 | 29.60 | 30.00 | 29.60 | 30.00 | 2,685 | +0.00(+0.00%) |
Mar 07, 2006 | 30.00 | 30.25 | 29.50 | 30.00 | 1,160 | +0.01(+0.03%) |
Mar 06, 2006 | 29.78 | 29.99 | 29.78 | 29.99 | 400 | +0.09(+0.30%) |
Mar 03, 2006 | 30.00 | 30.00 | 29.90 | 29.90 | 1,060 | +0.00(+0.00%) |
Mar 02, 2006 | 30.00 | 30.00 | 29.78 | 29.90 | 1,893 | +0.20(+0.67%) |
Mar 01, 2006 | 29.75 | 29.75 | 29.70 | 29.70 | 1,974 | +0.05(+0.17%) |
Feb 28, 2006 | 29.65 | 29.65 | 29.65 | 29.65 | 2,534 | +0.00(+0.00%) |
Feb 27, 2006 | 29.80 | 29.85 | 29.65 | 29.65 | 1,991 | -0.05(-0.17%) |
Feb 24, 2006 | 29.70 | 29.70 | 29.70 | 29.70 | 1,007 | -0.30(-1.00%) |
Feb 23, 2006 | 29.80 | 30.00 | 29.80 | 30.00 | 369 | +0.35(+1.18%) |
Feb 22, 2006 | 30.00 | 30.10 | 29.65 | 29.65 | 21,496 | -0.75(-2.47%) |
Feb 21, 2006 | 30.25 | 30.40 | 30.00 | 30.40 | 1,920 | +0.15(+0.50%) |
Feb 17, 2006 | 30.15 | 30.25 | 30.00 | 30.25 | 12,157 | -0.05(-0.17%) |
Feb 16, 2006 | 30.15 | 30.40 | 30.15 | 30.30 | 1,920 | +0.40(+1.34%) |
Feb 15, 2006 | 30.25 | 30.40 | 29.80 | 29.90 | 3,209 | -0.40(-1.32%) |
Feb 14, 2006 | 29.90 | 30.30 | 29.90 | 30.30 | 9,368 | +0.10(+0.33%) |
Feb 13, 2006 | 30.00 | 31.00 | 29.90 | 30.20 | 6,362 | -0.10(-0.33%) |
Feb 10, 2006 | 30.25 | 30.30 | 30.25 | 30.30 | 644 | +0.30(+1.00%) |
Feb 09, 2006 | 30.00 | 30.00 | 30.00 | 30.00 | 110 | -0.25(-0.83%) |
Feb 08, 2006 | 30.25 | 30.40 | 30.00 | 30.25 | 1,466 | -0.25(-0.82%) |
Feb 07, 2006 | 30.45 | 30.50 | 30.25 | 30.50 | 829 | -0.25(-0.81%) |
Feb 06, 2006 | 30.75 | 30.75 | 30.50 | 30.75 | 741 | +0.25(+0.82%) |
Feb 03, 2006 | 29.91 | 30.50 | 29.91 | 30.50 | 2,465 | +0.50(+1.67%) |
Feb 02, 2006 | 29.90 | 30.15 | 29.90 | 30.00 | 1,772 | +0.10(+0.33%) |